Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 3.710 | 3.835 | 3.710 | 3.821 | 10,769 | +0.12(+3.22%) |
Sep 29, 2020 | 3.742 | 3.815 | 3.668 | 3.702 | 51,156 | +0.01(+0.36%) |
Sep 28, 2020 | 3.675 | 3.695 | 3.648 | 3.688 | 22,794 | +0.09(+2.40%) |
Sep 25, 2020 | 3.535 | 3.662 | 3.489 | 3.602 | 20,427 | +0.17(+5.05%) |
Sep 24, 2020 | 3.482 | 3.608 | 3.429 | 3.429 | 45,420 | -0.10(-2.83%) |
Sep 23, 2020 | 3.635 | 3.708 | 3.529 | 3.529 | 36,100 | -0.11(-2.93%) |
Sep 22, 2020 | 3.735 | 3.735 | 3.635 | 3.635 | 29,068 | -0.03(-0.73%) |
Sep 21, 2020 | 3.675 | 3.778 | 3.615 | 3.662 | 11,128 | -0.14(-3.68%) |
Sep 18, 2020 | 3.835 | 3.895 | 3.748 | 3.802 | 25,084 | -0.09(-2.38%) |
Sep 17, 2020 | 3.808 | 3.928 | 3.762 | 3.894 | 21,677 | -0.02(-0.39%) |
Sep 16, 2020 | 3.861 | 3.961 | 3.795 | 3.910 | 9,067 | -0.01(-0.13%) |
Sep 15, 2020 | 3.961 | 3.961 | 3.888 | 3.915 | 6,505 | +0.01(+0.34%) |
Sep 14, 2020 | 3.895 | 3.948 | 3.881 | 3.901 | 22,183 | +0.11(+2.99%) |
Sep 11, 2020 | 3.915 | 3.992 | 3.775 | 3.788 | 31,843 | +0.08(+2.15%) |
Sep 10, 2020 | 3.788 | 3.788 | 3.615 | 3.709 | 34,306 | -0.13(-3.46%) |
Sep 09, 2020 | 3.735 | 3.995 | 3.655 | 3.841 | 43,512 | +0.07(+1.94%) |
Sep 08, 2020 | 3.562 | 3.828 | 3.522 | 3.768 | 87,546 | -0.15(-3.74%) |
Sep 04, 2020 | 3.915 | 4.054 | 3.808 | 3.915 | 70,595 | -0.02(-0.51%) |
Sep 03, 2020 | 4.041 | 4.041 | 3.935 | 3.935 | 50,436 | -0.32(-7.51%) |
Sep 02, 2020 | 4.261 | 4.261 | 4.084 | 4.254 | 83,636 | +0.27(+6.86%) |
Sep 01, 2020 | 4.035 | 4.061 | 3.928 | 3.981 | 87,987 | +0.37(+10.33%) |
Aug 31, 2020 | 3.628 | 3.662 | 3.588 | 3.608 | 22,569 | -0.05(-1.45%) |
Aug 28, 2020 | 3.568 | 3.728 | 3.542 | 3.662 | 14,269 | +0.11(+3.00%) |
Aug 27, 2020 | 3.535 | 3.622 | 3.482 | 3.555 | 56,955 | -0.13(-3.61%) |
Aug 26, 2020 | 3.642 | 3.728 | 3.622 | 3.688 | 28,284 | -0.07(-1.94%) |
Aug 25, 2020 | 3.782 | 3.782 | 3.716 | 3.761 | 19,161 | +0.03(+0.71%) |
Aug 24, 2020 | 3.708 | 3.762 | 3.662 | 3.735 | 43,547 | +0.11(+2.94%) |
Aug 21, 2020 | 3.522 | 3.628 | 3.478 | 3.628 | 32,293 | +0.01(+0.37%) |
Aug 20, 2020 | 3.655 | 3.668 | 3.529 | 3.615 | 39,813 | -0.11(-2.98%) |
Aug 19, 2020 | 3.768 | 3.768 | 3.688 | 3.726 | 64,188 | -0.26(-6.41%) |
Aug 18, 2020 | 3.975 | 4.035 | 3.888 | 3.981 | 22,266 | +0.09(+2.40%) |
Aug 17, 2020 | 3.895 | 4.022 | 3.795 | 3.888 | 37,361 | -0.01(-0.34%) |
Aug 14, 2020 | 3.855 | 4.094 | 3.795 | 3.901 | 82,311 | -0.19(-4.56%) |
Aug 13, 2020 | 3.861 | 4.141 | 3.848 | 4.088 | 58,235 | +0.17(+4.42%) |
Aug 12, 2020 | 3.901 | 3.928 | 3.815 | 3.915 | 19,541 | -0.03(-0.76%) |
Aug 11, 2020 | 3.888 | 3.961 | 3.841 | 3.945 | 42,606 | +0.07(+1.80%) |
Aug 10, 2020 | 3.908 | 3.928 | 3.848 | 3.875 | 24,182 | +0.09(+2.46%) |
Aug 07, 2020 | 3.795 | 3.908 | 3.777 | 3.782 | 17,724 | -0.05(-1.39%) |
Aug 06, 2020 | 3.888 | 3.975 | 3.808 | 3.835 | 15,981 | -0.03(-0.69%) |
Aug 05, 2020 | 3.955 | 3.968 | 3.861 | 3.861 | 14,119 | +0.03(+0.87%) |
Aug 04, 2020 | 3.921 | 3.981 | 3.828 | 3.828 | 49,995 | -0.15(-3.85%) |
Aug 03, 2020 | 3.728 | 3.981 | 3.635 | 3.981 | 20,469 | +0.27(+7.17%) |
Jul 31, 2020 | 3.615 | 3.715 | 3.615 | 3.715 | 6,458 | +0.08(+2.20%) |
Jul 30, 2020 | 3.642 | 3.795 | 3.628 | 3.635 | 4,262 | +0.00(+0.00%) |
Jul 29, 2020 | 3.608 | 3.735 | 3.608 | 3.635 | 6,820 | -0.02(-0.55%) |
Jul 28, 2020 | 3.795 | 3.795 | 3.635 | 3.655 | 21,965 | -0.18(-4.69%) |
Jul 27, 2020 | 3.801 | 3.914 | 3.728 | 3.835 | 30,761 | +0.01(+0.17%) |
Jul 24, 2020 | 3.489 | 3.921 | 3.415 | 3.828 | 40,855 | +0.26(+7.28%) |
Jul 23, 2020 | 3.655 | 3.655 | 3.562 | 3.568 | 11,816 | -0.07(-2.01%) |
Jul 22, 2020 | 3.542 | 3.722 | 3.495 | 3.642 | 40,304 | -0.02(-0.55%) |
Jul 21, 2020 | 3.775 | 3.828 | 3.662 | 3.662 | 32,257 | +0.00(+0.00%) |
Jul 20, 2020 | 3.662 | 3.835 | 3.628 | 3.662 | 14,382 | +0.16(+4.56%) |
Jul 17, 2020 | 3.509 | 3.655 | 3.502 | 3.502 | 26,586 | -0.03(-0.75%) |
Jul 16, 2020 | 3.495 | 3.575 | 3.422 | 3.529 | 23,365 | +0.04(+1.15%) |
Jul 15, 2020 | 3.495 | 3.495 | 3.342 | 3.489 | 72,221 | +0.13(+3.76%) |
Jul 14, 2020 | 3.302 | 3.395 | 3.262 | 3.362 | 56,850 | +0.20(+6.32%) |
Jul 13, 2020 | 3.242 | 3.409 | 3.162 | 3.162 | 21,288 | -0.12(-3.65%) |
Jul 10, 2020 | 3.395 | 3.409 | 3.229 | 3.282 | 33,645 | -0.09(-2.76%) |
Jul 09, 2020 | 3.402 | 3.449 | 3.335 | 3.375 | 61,753 | +0.07(+2.22%) |
Jul 08, 2020 | 3.402 | 3.475 | 3.296 | 3.302 | 38,289 | -0.05(-1.39%) |
Jul 07, 2020 | 3.395 | 3.442 | 3.335 | 3.349 | 31,774 | +0.08(+2.44%) |
Jul 06, 2020 | 3.229 | 3.409 | 3.229 | 3.269 | 43,794 | +0.14(+4.47%) |
Jul 02, 2020 | 3.329 | 3.469 | 3.129 | 3.129 | 47,764 | -0.20(-6.00%) |